Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.100 | 3.120 | 2.950 | 2.950 | 1,142,291 | -0.14(-4.53%) |
May 29, 2014 | 3.140 | 3.170 | 3.060 | 3.090 | 812,235 | -0.05(-1.59%) |
May 28, 2014 | 3.100 | 3.200 | 3.060 | 3.140 | 830,483 | +0.04(+1.29%) |
May 27, 2014 | 3.010 | 3.135 | 2.900 | 3.100 | 972,458 | +0.10(+3.33%) |
May 23, 2014 | 3.020 | 3.000 | 3.000 | 3.000 | 634,200 | +0.00(+0.17%) |
May 22, 2014 | 3.000 | 3.010 | 2.910 | 2.995 | 528,689 | +0.02(+0.84%) |
May 21, 2014 | 2.950 | 3.000 | 2.900 | 2.970 | 842,088 | +0.04(+1.37%) |
May 20, 2014 | 2.880 | 2.950 | 2.830 | 2.930 | 1,224,866 | +0.08(+2.63%) |
May 19, 2014 | 2.920 | 2.930 | 2.830 | 2.855 | 1,136,772 | -0.08(-2.56%) |
May 16, 2014 | 2.870 | 2.930 | 2.800 | 2.930 | 776,918 | +0.05(+1.74%) |
May 15, 2014 | 2.920 | 2.950 | 2.830 | 2.880 | 776,810 | -0.06(-2.04%) |
May 14, 2014 | 3.090 | 3.120 | 2.940 | 2.940 | 1,197,163 | -0.16(-5.16%) |
May 13, 2014 | 3.150 | 3.170 | 3.080 | 3.100 | 1,183,635 | -0.05(-1.59%) |
May 12, 2014 | 3.070 | 3.150 | 2.980 | 3.150 | 2,223,620 | +0.09(+2.94%) |
May 09, 2014 | 2.750 | 3.070 | 2.650 | 3.060 | 3,248,352 | +0.24(+8.51%) |
May 08, 2014 | 2.820 | 2.920 | 2.760 | 2.820 | 2,642,045 | +0.03(+1.08%) |
May 07, 2014 | 2.910 | 2.910 | 2.770 | 2.790 | 1,614,447 | -0.13(-4.45%) |
May 06, 2014 | 2.810 | 2.970 | 2.770 | 2.920 | 1,550,768 | +0.11(+3.91%) |
May 05, 2014 | 2.690 | 2.820 | 2.430 | 2.810 | 1,861,743 | +0.07(+2.55%) |
May 02, 2014 | 2.810 | 2.830 | 2.720 | 2.740 | 1,025,569 | -0.05(-1.79%) |
May 01, 2014 | 2.790 | 2.890 | 2.760 | 2.790 | 1,283,772 | +0.01(+0.36%) |
Apr 30, 2014 | 2.900 | 2.900 | 2.750 | 2.780 | 1,711,989 | -0.13(-4.47%) |
Apr 29, 2014 | 2.800 | 2.940 | 2.776 | 2.910 | 1,372,669 | +0.14(+5.05%) |
Apr 28, 2014 | 2.870 | 2.900 | 2.755 | 2.770 | 1,460,995 | -0.09(-3.15%) |
Apr 25, 2014 | 2.900 | 2.919 | 2.780 | 2.860 | 2,112,772 | -0.06(-2.05%) |
Apr 24, 2014 | 2.960 | 2.980 | 2.880 | 2.920 | 613,846 | -0.02(-0.68%) |
Apr 23, 2014 | 2.900 | 2.995 | 2.860 | 2.940 | 724,418 | +0.04(+1.38%) |
Apr 22, 2014 | 3.050 | 3.080 | 2.890 | 2.900 | 1,963,490 | -0.13(-4.29%) |
Apr 21, 2014 | 3.100 | 3.150 | 3.020 | 3.030 | 711,709 | -0.04(-1.30%) |
Apr 17, 2014 | 3.050 | 3.070 | 3.070 | 3.070 | 1,054,800 | +0.03(+0.99%) |
Apr 16, 2014 | 3.070 | 3.080 | 2.940 | 3.040 | 1,434,682 | +0.13(+4.47%) |
Apr 15, 2014 | 2.980 | 3.060 | 2.700 | 2.910 | 4,151,194 | -0.08(-2.68%) |
Apr 14, 2014 | 3.080 | 3.140 | 2.930 | 2.990 | 2,162,404 | -0.04(-1.32%) |
Apr 11, 2014 | 3.200 | 3.220 | 3.020 | 3.030 | 4,202,897 | -0.21(-6.48%) |
Apr 10, 2014 | 3.440 | 3.450 | 3.240 | 3.240 | 2,300,683 | -0.23(-6.63%) |
Apr 09, 2014 | 3.270 | 3.480 | 3.270 | 3.470 | 1,306,047 | +0.20(+6.12%) |
Apr 08, 2014 | 3.320 | 3.430 | 3.260 | 3.270 | 1,867,451 | -0.05(-1.51%) |
Apr 07, 2014 | 3.470 | 3.470 | 3.300 | 3.320 | 2,125,473 | -0.16(-4.60%) |
Apr 04, 2014 | 3.520 | 3.540 | 3.400 | 3.480 | 2,826,692 | +0.01(+0.29%) |
Apr 03, 2014 | 3.650 | 3.660 | 3.450 | 3.470 | 2,263,632 | -0.18(-4.93%) |
Apr 02, 2014 | 3.580 | 3.730 | 3.578 | 3.650 | 1,928,102 | +0.11(+3.11%) |
Apr 01, 2014 | 3.500 | 3.600 | 3.470 | 3.540 | 2,269,092 | +0.04(+1.14%) |
Mar 31, 2014 | 3.550 | 3.610 | 3.370 | 3.500 | 3,081,340 | -0.05(-1.41%) |
Mar 28, 2014 | 3.670 | 3.720 | 3.530 | 3.550 | 1,763,061 | -0.09(-2.47%) |
Mar 27, 2014 | 3.620 | 3.780 | 3.564 | 3.640 | 1,852,112 | +0.05(+1.39%) |
Mar 26, 2014 | 3.840 | 3.840 | 3.580 | 3.590 | 2,056,168 | -0.23(-6.02%) |
Mar 25, 2014 | 3.810 | 3.870 | 3.740 | 3.820 | 1,889,558 | +0.04(+1.06%) |
Mar 24, 2014 | 3.980 | 3.980 | 3.690 | 3.780 | 1,762,029 | -0.15(-3.82%) |
Mar 21, 2014 | 4.040 | 4.070 | 3.870 | 3.930 | 1,556,351 | -0.10(-2.48%) |
Mar 20, 2014 | 3.990 | 4.040 | 3.910 | 4.030 | 1,086,713 | +0.01(+0.25%) |
Mar 19, 2014 | 3.990 | 4.050 | 3.890 | 4.020 | 1,496,241 | +0.05(+1.26%) |
Mar 18, 2014 | 3.990 | 3.990 | 3.800 | 3.970 | 1,875,542 | -0.01(-0.25%) |
Mar 17, 2014 | 4.070 | 4.100 | 3.980 | 3.980 | 1,182,201 | -0.06(-1.49%) |
Mar 14, 2014 | 4.020 | 4.100 | 3.910 | 4.040 | 2,096,804 | +0.02(+0.50%) |
Mar 13, 2014 | 4.310 | 4.330 | 4.020 | 4.020 | 2,907,944 | -0.24(-5.63%) |
Mar 12, 2014 | 4.290 | 4.370 | 4.215 | 4.260 | 1,584,274 | -0.01(-0.23%) |
Mar 11, 2014 | 4.380 | 4.400 | 4.180 | 4.270 | 2,439,764 | -0.09(-2.06%) |
Mar 10, 2014 | 4.440 | 4.449 | 4.300 | 4.360 | 1,326,088 | -0.04(-0.91%) |
Mar 07, 2014 | 4.510 | 4.570 | 4.350 | 4.400 | 1,016,988 | -0.08(-1.79%) |
Mar 06, 2014 | 4.540 | 4.590 | 4.460 | 4.480 | 1,152,565 | -0.03(-0.67%) |
Mar 05, 2014 | 4.580 | 4.600 | 4.450 | 4.510 | 1,304,408 | -0.10(-2.17%) |
Mar 04, 2014 | 4.540 | 4.680 | 4.420 | 4.610 | 1,328,318 | +0.13(+2.90%) |